American Funds Capital World Growth and Income Fund® Class R-5E (RWIHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.61
+0.12 (0.17%)
Aug 13, 2025, 4:00 PM EDT
RWIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | -0.03% |
| Aug 13, 2025 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | 0.17% |
| Aug 12, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | 1.29% |
| Aug 11, 2025 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | -0.25% |
| Aug 8, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 0.50% |
| Aug 7, 2025 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | 0.24% |
| Aug 6, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | 0.61% |
| Aug 5, 2025 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | -0.52% |
| Aug 4, 2025 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 1.61% |
| Aug 1, 2025 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | -1.27% |
| Jul 31, 2025 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | -0.63% |
| Jul 30, 2025 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | -0.35% |
| Jul 29, 2025 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | -0.35% |
| Jul 28, 2025 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | -0.64% |
| Jul 25, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | 0.06% |
| Jul 24, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -0.29% |
| Jul 23, 2025 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | 1.37% |
| Jul 22, 2025 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | -0.24% |
| Jul 21, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 0.14% |
| Jul 18, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 0.13% |
| Jul 17, 2025 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | 0.41% |
| Jul 16, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | 0.28% |
| Jul 15, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | -0.49% |
| Jul 14, 2025 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | 0.06% |
| Jul 11, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | -0.43% |
| Jul 10, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | 0.34% |
| Jul 9, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 0.59% |
| Jul 8, 2025 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | 0.04% |
| Jul 7, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | -0.67% |
| Jul 3, 2025 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | 0.65% |
| Jul 2, 2025 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | 0.35% |
| Jul 1, 2025 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | -0.34% |
| Jun 30, 2025 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | 0.37% |
| Jun 27, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 0.55% |
| Jun 26, 2025 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | 1.14% |
| Jun 25, 2025 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | -0.10% |
| Jun 24, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | 1.43% |
| Jun 23, 2025 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 0.56% |
| Jun 20, 2025 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | -0.42% |
| Jun 18, 2025 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | 0.09% |
| Jun 17, 2025 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | -0.85% |
| Jun 16, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | 0.71% |
| Jun 13, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | -1.07% |
| Jun 12, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.32% |
| Jun 11, 2025 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 0.32% |
| Jun 10, 2025 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 0.19% |
| Jun 9, 2025 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | -0.30% |
| Jun 6, 2025 | 68.94 | 68.94 | 68.94 | 68.94 | 68.56 | 0.35% |
| Jun 5, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.32 | - |
| Jun 4, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.32 | 0.44% |